Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.44	17.62	16.77	16.89	6,078,911	-0.45(-2.61%)
Jan 28, 2010	17.63	17.69	16.92	17.34	5,720,290	-0.13(-0.72%)
Jan 27, 2010	17.19	17.52	16.96	17.47	5,218,666	+0.25(+1.47%)
Jan 26, 2010	17.28	17.59	17.14	17.21	5,329,796	-0.18(-1.02%)
Jan 25, 2010	17.70	17.98	17.24	17.39	6,742,514	-0.13(-0.72%)
Jan 22, 2010	18.53	18.56	17.20	17.52	19,093,570	-1.48(-7.78%)
Jan 21, 2010	19.26	19.37	18.64	18.99	7,175,747	-0.19(-1.01%)
Jan 20, 2010	18.90	19.44	18.82	19.19	7,377,592	+0.10(+0.51%)
Jan 19, 2010	18.62	19.11	18.13	19.09	5,891,030	+0.47(+2.51%)
Jan 15, 2010	19.05	18.62	18.62	18.62	6,394,076	-0.48(-2.53%)
Jan 14, 2010	19.25	19.25	18.99	19.11	3,416,781	-0.11(-0.58%)
Jan 13, 2010	18.42	19.30	18.29	19.22	5,775,032	+0.79(+4.31%)
Jan 12, 2010	18.63	18.63	18.19	18.42	4,702,254	-0.27(-1.43%)
Jan 11, 2010	19.11	19.13	18.64	18.69	3,588,039	-0.27(-1.41%)
Jan 08, 2010	19.14	19.20	18.80	18.96	4,745,357	-0.20(-1.05%)
Jan 07, 2010	18.91	19.22	18.80	19.16	3,396,523	+0.16(+0.82%)
Jan 06, 2010	19.11	19.30	18.90	19.00	4,421,318	-0.04(-0.23%)
Jan 05, 2010	18.84	19.24	18.74	19.05	3,777,955	+0.14(+0.75%)
Jan 04, 2010	18.93	19.08	18.77	18.91	3,910,661	+0.19(+1.03%)
Dec 31, 2009	18.88	18.71	18.71	18.71	2,977,258	-0.22(-1.18%)
Dec 30, 2009	18.79	18.96	18.62	18.94	3,066,860	+0.04(+0.24%)
Dec 29, 2009	18.85	18.98	18.60	18.89	3,136,804	-0.01(-0.04%)
Dec 28, 2009	19.28	19.28	18.76	18.90	3,361,840	-0.33(-1.74%)
Dec 24, 2009	19.11	19.31	19.07	19.23	941,801	+0.13(+0.66%)
Dec 23, 2009	19.30	19.34	19.03	19.11	2,377,867	-0.07(-0.39%)
Dec 22, 2009	19.19	19.31	19.02	19.18	2,670,484	+0.05(+0.27%)
Dec 21, 2009	19.35	19.36	19.00	19.13	4,625,181	-0.17(-0.89%)
Dec 18, 2009	19.23	19.48	18.94	19.30	6,239,044	+0.30(+1.56%)
Dec 17, 2009	19.19	19.20	18.56	19.00	9,580,939	-1.05(-5.24%)
Dec 16, 2009	20.12	20.25	19.86	20.05	3,700,870	+0.02(+0.09%)
Dec 15, 2009	20.23	20.34	19.96	20.03	2,533,851	-0.20(-0.99%)
Dec 14, 2009	20.35	20.36	20.21	20.23	3,531,952	-0.21(-1.05%)
Dec 11, 2009	20.25	20.55	19.85	20.45	4,440,469	+0.46(+2.29%)
Dec 10, 2009	20.09	20.42	19.87	19.99	4,594,216	-0.25(-1.24%)
Dec 09, 2009	20.32	20.43	19.84	20.24	3,608,294	-0.10(-0.51%)
Dec 08, 2009	20.87	20.92	20.26	20.35	5,616,734	-0.81(-3.85%)
Dec 07, 2009	20.94	21.27	20.86	21.16	3,569,975	+0.06(+0.28%)
Dec 04, 2009	21.68	21.81	20.74	21.10	5,829,038	-0.08(-0.38%)
Dec 03, 2009	21.82	22.19	21.08	21.18	4,689,013	-0.70(-3.21%)
Dec 02, 2009	21.34	21.92	21.28	21.88	4,039,139	+0.49(+2.28%)
Dec 01, 2009	21.86	22.18	21.31	21.40	5,233,439	-0.16(-0.75%)
Nov 30, 2009	21.23	21.82	21.19	21.56	3,934,661	+0.33(+1.57%)
Nov 27, 2009	20.81	21.41	20.49	21.23	1,870,817	-0.30(-1.41%)
Nov 25, 2009	21.31	21.64	21.19	21.53	3,271,764	+0.24(+1.11%)
Nov 24, 2009	21.22	21.37	20.81	21.29	4,828,289	+0.09(+0.42%)
Nov 23, 2009	20.91	21.23	20.78	21.20	5,734,632	+0.61(+2.95%)
Nov 20, 2009	20.18	20.60	20.11	20.60	4,194,142	+0.05(+0.25%)
Nov 19, 2009	20.62	20.71	20.36	20.54	3,799,792	-0.37(-1.77%)
Nov 18, 2009	20.86	20.94	20.63	20.91	2,834,985	-0.07(-0.35%)
Nov 17, 2009	20.69	21.08	20.52	20.99	4,068,612	+0.13(+0.64%)
Nov 16, 2009	20.23	21.08	20.18	20.86	5,910,056	+0.88(+4.41%)
Nov 13, 2009	19.84	20.06	19.52	19.98	3,684,430	+0.55(+2.86%)
Nov 12, 2009	19.67	20.13	19.29	19.42	3,023,558	-0.44(-2.20%)
Nov 11, 2009	20.26	20.33	19.72	19.86	3,410,164	-0.10(-0.52%)
Nov 10, 2009	19.74	20.06	19.50	19.96	3,792,606	-0.07(-0.33%)
Nov 09, 2009	19.24	20.06	19.21	20.03	5,234,146	+0.99(+5.21%)
Nov 06, 2009	18.91	19.37	18.69	19.04	2,871,229	-0.13(-0.66%)
Nov 05, 2009	18.52	19.18	18.31	19.16	3,718,315	+0.73(+3.93%)
Nov 04, 2009	18.70	19.04	18.35	18.44	3,685,531	-0.06(-0.32%)
Nov 03, 2009	18.27	18.53	17.79	18.50	4,752,956	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.